Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 0.59 | 0.605 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,099,200 |
21 Dec 2023 | MYR | 0.585 | 0.595 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 324,300 |
20 Dec 2023 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 282,300 |
19 Dec 2023 | MYR | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 518,100 |
18 Dec 2023 | MYR | 0.59 | 0.615 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,210,900 |
15 Dec 2023 | MYR | 0.585 | 0.605 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,105,300 |
14 Dec 2023 | MYR | 0.595 | 0.595 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,067,900 |
13 Dec 2023 | MYR | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,584,800 |
12 Dec 2023 | MYR | 0.57 | 0.6 | 0.565 | 0.6 | 0.6 | +0.035 (+6.19%) | 3,371,400 |
11 Dec 2023 | MYR | 0.54 | 0.565 | 0.54 | 0.565 | 0.565 | +0.025 (+4.63%) | 1,038,300 |
8 Dec 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 92,700 |
7 Dec 2023 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 125,000 |
6 Dec 2023 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 52,800 |
5 Dec 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 98,100 |
4 Dec 2023 | MYR | 0.54 | 0.55 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 311,000 |
1 Dec 2023 | MYR | 0.525 | 0.545 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 1,042,800 |
30 Nov 2023 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 281,700 |
29 Nov 2023 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 243,000 |
28 Nov 2023 | MYR | 0.535 | 0.54 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 217,900 |
27 Nov 2023 | MYR | 0.545 | 0.545 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 535,800 |
24 Nov 2023 | MYR | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 460,700 |
23 Nov 2023 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 252,600 |
22 Nov 2023 | MYR | 0.55 | 0.555 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 357,300 |
21 Nov 2023 | MYR | 0.545 | 0.56 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 729,800 |
20 Nov 2023 | MYR | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 326,100 |
17 Nov 2023 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 563,100 |
16 Nov 2023 | MYR | 0.565 | 0.58 | 0.55 | 0.555 | 0.555 | +0.03 (+5.71%) | 2,677,800 |
15 Nov 2023 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | +0.01 (+1.94%) | 381,400 |
14 Nov 2023 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 191,900 |
10 Nov 2023 | MYR | 0.505 | 0.52 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 557,200 |